EarthMeta(EMT)Today
$0.010187
EarthMeta Price History
(EMT)Time period: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.009953 | $0.010121 | $0.009727 | $0.009932 | $41,867.02 |
2025-08-31 | $0.009916 | $0.010160 | $0.009917 | $0.009951 | $16,223.14 |
2025-08-30 | $0.009999 | $0.009999 | $0.009802 | $0.009916 | $134.417K |
2025-08-29 | $0.009603 | $0.010002 | $0.009509 | $0.009999 | $146.488K |
2025-08-28 | $0.009800 | $0.009802 | $0.009600 | $0.009603 | $182.328K |
2025-08-27 | $0.009950 | $0.009940 | $0.009762 | $0.009799 | $6,442.841 |
2025-08-26 | $0.010099 | $0.010101 | $0.009750 | $0.009950 | $9,380.418 |
2025-08-25 | $0.010168 | $0.010158 | $0.010071 | $0.010099 | $16,621.29 |
2025-08-24 | $0.010111 | $0.010199 | $0.010030 | $0.010167 | $4,445.643 |
2025-08-23 | $0.010409 | $0.010500 | $0.009637 | $0.010111 | $19,462.48 |
2025-08-22 | $0.009915 | $0.010451 | $0.009911 | $0.010409 | $149.706K |
2025-08-21 | $0.010282 | $0.010363 | $0.009912 | $0.009916 | $47,183.85 |
2025-08-20 | $0.010498 | $0.010498 | $0.010024 | $0.010281 | $17,026.84 |
2025-08-19 | $0.010212 | $0.010502 | $0.010178 | $0.010498 | $303.872K |
2025-08-18 | $0.010514 | $0.010502 | $0.010182 | $0.010199 | $157.916K |
2025-08-17 | $0.010520 | $0.010529 | $0.010478 | $0.010518 | $156.142K |
2025-08-16 | $0.010466 | $0.010562 | $0.010411 | $0.010520 | $275.409K |
2025-08-15 | $0.009803 | $0.010789 | $0.009847 | $0.010466 | $140.165K |
2025-08-14 | $0.009639 | $0.010118 | $0.009648 | $0.009802 | $29,260.47 |
2025-08-13 | $0.009807 | $0.009815 | $0.009472 | $0.009639 | $64,934.83 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-02
EarthMeta(EMT)
